Skip to main content
Mackenzie US Large Cap Equity Index ETF (TSX:QUU)
Canada flag Canada · Delayed Price · Currency is CAD
275.16
-1.72 (-0.62%)
Dec 5, 2025, 2:31 PM EST

TSX:QUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025276.68276.68274.94275.16275.16-0.62%1,062
Dec 4, 2025276.14276.88276.14276.88276.880.03%324
Dec 3, 2025275.81276.79275.81276.79276.790.12%850
Dec 2, 2025276.90276.90275.90276.45276.450.20%963
Dec 1, 2025273.69276.38273.69275.90275.90-0.49%954
Nov 28, 2025276.17278.04276.17277.25277.250.18%941
Nov 27, 2025276.81276.81276.34276.74276.74-1,092
Nov 26, 2025276.39277.08276.39276.75276.750.53%403
Nov 25, 2025273.36275.28273.36275.28275.280.80%1,120
Nov 24, 2025270.71273.63270.60273.10273.101.69%2,372
Nov 21, 2025265.65270.75265.65268.57268.570.44%2,251
Nov 20, 2025273.53274.45267.40267.40267.40-1.01%1,132
Nov 19, 2025271.07271.07268.98270.13270.130.96%1,791
Nov 18, 2025267.35269.14267.01267.55267.55-1.26%3,031
Nov 17, 2025271.94272.83270.97270.97270.97-0.76%3,819
Nov 14, 2025272.03274.60272.03273.05273.050.01%5,710
Nov 13, 2025275.27276.47272.78273.02273.02-1.62%3,519
Nov 12, 2025277.65277.75276.94277.51277.51-0.01%9,845
Nov 11, 2025277.46277.54275.99277.54277.540.12%1,668
Nov 10, 2025275.18277.21275.18277.20277.201.62%7,160
Nov 7, 2025271.32272.90270.05272.79272.79-0.85%5,716
Nov 6, 2025277.01277.01274.32275.14275.14-0.81%1,781
Nov 5, 2025277.23278.93277.17277.40277.400.45%15,390
Nov 4, 2025277.22277.22276.17276.17276.17-0.91%1,373
Nov 3, 2025280.25280.26278.35278.72278.720.27%6,107
Oct 31, 2025278.50278.50276.56277.98277.980.72%1,398
Oct 30, 2025277.53278.68276.00276.00276.00-0.69%4,647
Oct 29, 2025278.18278.23277.01277.93277.93-0.04%2,412
Oct 28, 2025280.75280.75277.86278.05278.05-0.13%3,292
Oct 27, 2025276.85278.55276.85278.40278.401.20%4,307
Oct 24, 2025274.80276.12274.80275.10275.100.85%2,585
Oct 23, 2025272.24273.14272.15272.77272.770.59%1,224
Oct 22, 2025271.70271.70269.58271.18271.18-0.77%5,843
Oct 21, 2025273.75273.75273.28273.28273.28-0.11%785
Oct 20, 2025272.70273.87272.70273.58273.581.17%3,727
Oct 17, 2025270.43270.73269.14270.42270.420.29%4,764
Oct 16, 2025271.77272.10268.71269.64269.64-0.47%2,057
Oct 15, 2025274.65274.65269.54270.90270.900.30%11,712
Oct 14, 2025266.91271.37266.91270.10270.101.74%2,671
Oct 10, 2025272.64272.64265.44265.49265.49-2.83%4,847
Oct 9, 2025273.26273.26272.79273.23273.230.18%699
Oct 8, 2025270.82272.74270.82272.74272.740.69%3,225
Oct 7, 2025271.48271.48270.83270.86270.86-0.47%629
Oct 6, 2025271.65272.41271.65272.13272.130.44%3,651
Oct 3, 2025271.29272.21270.93270.94270.94-0.03%2,051
Oct 2, 2025271.13271.13270.60271.03271.030.15%947
Oct 1, 2025269.21270.72269.21270.62270.620.68%15,682
Sep 30, 2025267.83268.79267.83268.79268.790.21%456
Sep 29, 2025268.50268.98267.96268.22268.220.27%816
Sep 26, 2025267.08267.52266.67267.51267.510.47%705
Sep 25, 2025264.66266.40264.66266.26266.26-0.25%2,278
Sep 24, 2025268.16268.22266.54266.94266.94-0.23%8,385
Sep 23, 2025267.79267.79267.56267.56267.56-0.07%315
Sep 22, 2025266.16267.74266.16267.74267.740.54%1,807
Sep 19, 2025265.95266.36265.17266.31265.690.36%1,528
Sep 18, 2025265.92266.09265.36265.36264.740.68%1,158
Sep 17, 2025263.76263.76263.58263.58262.970.06%1,690
Sep 16, 2025263.41263.43263.41263.43262.82-0.14%942
Sep 15, 2025264.73264.73263.81263.81263.20-0.12%1,452
Sep 12, 2025264.44264.63264.14264.14263.53-1,080
Sep 11, 2025262.91264.15262.91264.15263.540.60%1,006
Sep 10, 2025261.86262.57261.86262.57261.960.54%251
Sep 9, 2025259.81261.16259.81261.16260.550.56%888
Sep 8, 2025259.84260.49259.47259.71259.110.29%899
Sep 5, 2025261.00261.00258.89258.97258.37-0.29%937
Sep 4, 2025258.49259.72258.49259.72259.121.36%1,053
Sep 3, 2025256.90257.46256.24256.24255.640.39%1,100
Sep 2, 2025255.41255.41254.46255.25254.66-0.44%774
Aug 29, 2025256.41256.58256.09256.37255.77-0.90%948
Aug 28, 2025258.46258.93258.46258.69258.090.15%720
Aug 27, 2025259.27259.27258.30258.30257.70-0.16%1,455
Aug 26, 2025258.14258.72257.69258.72258.120.22%512
Aug 25, 2025258.11258.45258.07258.14257.54-0.13%951
Aug 22, 2025258.17259.11258.17258.48257.881.00%3,614
Aug 21, 2025256.74256.74255.80255.91255.310.21%923
Aug 20, 2025255.00255.47255.00255.38254.79-0.49%593
Aug 19, 2025258.14258.14256.64256.64256.04-0.38%535
Aug 18, 2025257.60257.80257.60257.62257.020.05%883
Aug 15, 2025257.36257.94257.36257.49256.89-0.33%922
Aug 14, 2025258.41258.41257.21258.34257.740.49%2,976
Aug 13, 2025257.13257.34256.69257.08256.480.14%1,314
Aug 12, 2025255.64256.73254.75256.72256.121.11%865
Aug 11, 2025255.07255.29253.88253.89253.30-0.07%1,169
Aug 8, 2025253.38254.16253.38254.07253.480.91%773
Aug 7, 2025252.38253.08251.30251.78251.19-0.18%833
Aug 6, 2025251.35252.51251.35252.24251.650.42%595
Aug 5, 2025253.77253.77250.82251.19250.610.99%3,523
Aug 1, 2025248.61249.34248.35248.73248.15-2.07%1,424
Jul 31, 2025255.98256.35254.00254.00253.410.22%879
Jul 30, 2025254.80254.82253.44253.44252.85-0.13%677
Jul 29, 2025254.00254.21253.78253.78253.190.06%951
Jul 28, 2025253.54253.64253.47253.64253.050.20%850
Jul 25, 2025252.77253.16252.77253.14252.550.90%644
Jul 24, 2025251.79251.79250.51250.89250.310.52%1,230
Jul 23, 2025249.01249.60249.01249.60249.020.63%261
Jul 22, 2025248.29248.29247.75248.03247.45-0.68%1,209
Jul 21, 2025250.83250.83249.74249.74249.160.03%1,183
Jul 18, 2025249.60249.67249.40249.67249.09-0.26%794
Jul 17, 2025250.46250.46249.18250.32249.741.02%2,400
Jul 16, 2025248.33248.53246.01247.80247.22-4,773